KissMeData/005290/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	29500	28600	31550	28500	2300708	69568246475	00	0.00	N	2	1350
3	20250507	28150	30200	31300	27850	1576164	46596368450	00	0.00	N	5	-1800
4	20250428	29950	30800	30850	28700	1279658	37883197600	00	0.00	N	5	-1150
5	20250421	31100	27450	32050	27450	2635453	79330822375	00	0.00	N	2	3400
6	20250414	27700	28450	28550	26750	1156908	31934480750	00	0.00	N	5	-350
7	20250407	28050	26150	28050	24800	2337177	61959411275	00	0.00	N	2	500
8	20250331	27550	29250	30100	26750	1952247	56186133475	00	0.00	N	5	-2450
9	20250324	30000	32100	32550	29900	2257410	70466657750	00	0.00	N	5	-1800
10	20250317	31800	31000	32900	30300	6330638	201429457400	00	0.00	N	2	1100
11	20250310	30700	27550	30900	26700	5435739	158102301575	00	0.00	N	2	2850
12	20250304	27850	26000	27900	25600	3055172	81636043900	00	0.00	N	2	1650
13	20250224	26200	27700	33600	26150	26469777	811191504400	00	0.00	N	5	-2150
14	20250217	28350	28000	31500	26900	6217549	178464954400	00	0.00	N	2	900
15	20250210	27450	23700	28250	23600	6327665	167634216400	00	0.00	N	2	3350
16	20250203	24100	21350	24750	20550	3011706	68395845300	00	0.00	N	2	2200
17	20250131	21900	22900	22900	21700	665494	14631468700	00	0.00	N	5	-1250
18	20250120	23150	23200	23650	22550	2116511	48748378900	00	0.00	N	2	200
19	20250113	22950	22600	23200	21950	1387022	31359925250	00	0.00	N	2	50
20	20250106	22900	22500	24250	22300	3058742	71244599500	00	0.00	N	2	700
21	20241230	22200	20550	22600	20250	931605	20135709700	00	0.00	N	2	1500
22	20241223	20700	21100	22100	20550	1049480	22363835800	00	0.00	N	5	-200
23	20241216	20900	21900	23250	20750	2053597	44859737900	00	0.00	N	5	-700
24	20241209	21600	20950	22400	20200	2105441	45411372150	00	0.00	N	2	50
25	20241202	21550	22000	22200	21100	1425859	30846538000	00	0.00	N	5	-300
26	20241125	21850	24650	24950	21450	1924698	44511712100	00	0.00	N	5	-2700
27	20241118	24550	24050	24800	23050	1336786	32231624850	00	0.00	N	2	750
28	20241111	23800	26100	26300	22250	2587403	61416446300	00	0.00	N	5	-2450
29	20241104	26250	26650	30100	26200	4221396	119378371750	00	0.00	N	5	-400
30	20241028	26650	26750	27600	26050	1055729	28390948250	00	0.00	N	5	-100
31	20241021	26750	26500	27450	25800	1040803	27833957700	00	0.00	N	2	150
32	20241014	26600	28950	29700	26500	1358497	37798465950	00	0.00	N	5	-2200
33	20241007	28800	29800	29900	28500	998512	29053880700	00	0.00	N	5	-800
34	20240930	29600	29650	30400	28250	896286	26533773800	00	0.00	N	5	-100
35	20240923	29700	26800	30100	26700	1629115	46820393600	00	0.00	N	2	2650
36	20240919	27050	28200	28200	26200	850432	23055531600	00	0.00	N	5	-1000
37	20240909	28050	26850	28850	26700	1428233	39788895150	00	0.00	N	2	500
38	20240902	27550	31200	31250	27250	1820036	52739784950	00	0.00	N	5	-3750
39	20240826	31300	32700	32750	30200	1250915	39005174250	00	0.00	N	5	-1150
40	20240819	32450	33700	34050	32250	913449	30336556250	00	0.00	N	5	-1150
41	20240812	33600	32600	34300	32200	1089229	36163108550	00	0.00	N	2	1050
42	20240805	32550	33000	33500	28750	2727601	86281733350	00	0.00	N	5	-1650
43	20240729	34200	35400	36800	33950	1848488	65026819250	00	0.00	N	5	-1000
44	20240722	35200	37600	37750	34850	1893042	67968261800	00	0.00	N	5	-2400
45	20240715	37600	38550	39150	36150	2104037	79482978450	00	0.00	N	5	-700
46	20240708	38300	41000	41700	37900	2760002	108260373400	00	0.00	N	5	-2200
47	20240701	40500	39800	41400	37400	3089909	121643420300	00	0.00	N	2	450
48	20240624	40050	40250	40550	38800	1588879	63049359100	00	0.00	N	5	-200
49	20240617	40250	41300	43150	40100	2707593	112474277950	00	0.00	N	5	-1100
50	20240610	41350	43400	43500	41200	2407467	102013874300	00	0.00	N	5	-2150
51	20240603	43500	42000	43950	41800	1672507	71758250850	00	0.00	N	2	1550
52	20240527	41950	41750	45200	41500	3147652	136061937150	00	0.00	N	2	150
53	20240520	41800	43500	45050	41650	3001829	130195648700	00	0.00	N	5	-1650
54	20240513	43450	46750	46850	43350	2761520	123249281850	00	0.00	N	5	-3200
55	20240507	46650	46100	49450	45500	4835272	229816133500	00	0.00	N	2	1450
56	20240429	45200	44750	46250	42800	2594803	115220831100	00	0.00	N	2	1150
57	20240422	44050	43850	44650	42500	3707390	161466580600	00	0.00	N	5	-300
58	20240415	44350	46150	48500	42250	6002145	274282345350	00	0.00	N	5	-2600
59	20240408	46950	49100	49200	45300	4440633	210216863600	00	0.00	N	5	-1500
60	20240401	48450	48650	51500	46700	10488813	512234579000	00	0.00	N	2	200
61	20240325	48250	44550	49700	42750	15226328	702386081750	00	0.00	N	2	3550
62	20240318	44700	38950	48700	38500	21671549	983528586300	00	0.00	N	2	6050
63	20240311	38650	39050	41200	38050	2972109	117573046950	00	0.00	N	5	-1500
64	20240304	40150	38200	41950	37200	6050045	241622239850	00	0.00	N	2	2950
65	20240226	37200	36400	37800	35000	3154567	114956925600	00	0.00	N	2	450
66	20240219	36750	38750	39350	36500	3068936	116469713100	00	0.00	N	5	-2000
67	20240213	38750	39000	41550	38350	2979005	118551970800	00	0.00	N	2	500
68	20240205	38250	39900	40150	37600	1655380	64094867300	00	0.00	N	5	-1500
69	20240129	39750	41700	42700	37650	3014023	119726277250	00	0.00	N	5	-1950
70	20240122	41700	42900	44200	40950	3445631	145785622200	00	0.00	N	5	-300
71	20240115	42000	41850	42450	39650	3149615	129372451800	00	0.00	N	2	200
72	20240108	41800	40900	44650	38900	5391911	225900111350	00	0.00	N	2	550
73	20240102	41250	38550	42900	38500	4811324	198626911100	00	0.00	N	2	2550
74	20231226	38700	37700	39050	37050	1463827	55813811150	00	0.00	N	2	1000
75	20231218	37700	38250	38800	37200	2354871	89176400250	00	0.00	N	5	-450
76	20231211	38150	39550	40350	37900	3382637	131397815950	00	0.00	N	5	-1100
77	20231204	39250	38700	40100	37400	2932708	113473670400	00	0.00	N	2	350
78	20231127	38900	36900	39400	36400	3238259	123119283400	00	0.00	N	2	1850
79	20231120	37050	36250	38350	36250	2393063	89284119700	00	0.00	N	2	450
80	20231113	36600	36350	37600	35750	3583631	131722614600	00	0.00	N	2	900
81	20231106	35700	34000	36250	32950	3803603	132187607250	00	0.00	N	2	3000
82	20231030	32700	31000	32850	29950	2252786	70451297500	00	0.00	N	2	1700
83	20231023	31000	32200	33350	30400	2112331	67028423450	00	0.00	N	5	-1200
84	20231016	32200	33150	34050	31500	1913212	62766854400	00	0.00	N	5	-1500
85	20231010	33700	33250	34150	31950	1358608	45435251400	00	0.00	N	2	600
86	20231004	33100	33300	34100	32500	1004232	33357756500	00	0.00	N	5	-500
87	20230925	33600	32300	33750	32150	996952	33040235650	00	0.00	N	2	1000
88	20230918	32600	35100	35550	31650	2173276	73281998400	00	0.00	N	5	-3200
89	20230911	35800	34200	36300	33500	2713147	94700667900	00	0.00	N	2	1600
90	20230904	34200	35700	35800	33800	2073820	72175069550	00	0.00	N	5	-1150
91	20230828	35350	33900	35600	33400	2823422	96883205500	00	0.00	N	2	1750
92	20230821	33600	36450	37150	33200	3559773	124117864150	00	0.00	N	5	-2500
93	20230814	36100	36000	37050	34750	2218622	79358749450	00	0.00	N	5	-150
94	20230807	36250	37950	38800	35250	3705290	136266611150	00	0.00	N	5	-1550
95	20230731	37800	42050	44900	37750	8923235	367684182750	00	0.00	N	5	-3300
96	20230724	41100	37900	41450	37900	6728248	266881544600	00	0.00	N	2	2800
97	20230717	38300	40100	43250	38050	6865182	275480522050	00	0.00	N	5	-2250
98	20230710	40550	39450	42250	36650	8666911	341227604600	00	0.00	N	2	600
99	20230703	39950	42500	42600	38800	6364075	261041506700	00	0.00	N	5	-2150
100	20230626	42100	37200	43300	37100	9987321	400260726400	00	0.00	N	2	5950
101	20230619	36150	37750	38900	35700	3621570	135353116100	00	0.00	N	5	-1350
102	20230612	37500	38000	39200	36200	4516159	169677357000	00	0.00	N	5	-400
103	20230605	37900	37900	38300	36500	2531257	95197131200	00	0.00	N	2	200
104	20230530	37700	39700	39700	37450	4330862	167496054100	00	0.00	N	5	-1000
105	20230522	38700	35250	39150	35000	11230315	415584612950	00	0.00	N	2	3500
106	20230515	35200	30050	35450	29600	6614428	218698904000	00	0.00	N	2	4850
107	20230508	30350	30050	32000	29500	4337853	133129448500	00	0.00	N	2	950
108	20230502	29400	29600	30100	29000	887078	26115402500	00	0.00	N	5	-50
109	20230424	29450	30300	30450	29000	2278550	67635630550	00	0.00	N	5	-1000
110	20230417	30450	32100	32300	30300	2469036	77109046800	00	0.00	N	5	-1700
111	20230410	32150	33000	33400	31500	3711656	120438244300	00	0.00	N	5	-350
112	20230403	32500	33350	33350	30600	4808519	152705433100	00	0.00	N	5	-500
113	20230327	33000	32150	35000	30950	5049375	167773486100	00	0.00	N	2	900
114	20230320	32100	31550	32500	30200	3774381	118228846100	00	0.00	N	2	700
115	20230313	31400	31650	31900	29450	4365225	134471351750	00	0.00	N	5	-500
116	20230306	31900	36400	38000	29950	9265102	306739959750	00	0.00	N	5	-3900
117	20230227	35800	35450	36850	34500	1993012	70844385400	00	0.00	N	2	100
118	20230220	35700	37500	38550	35500	2882080	105528429800	00	0.00	N	5	-1750
119	20230213	37450	36100	38150	36100	3287125	122196774050	00	0.00	N	2	1100
120	20230206	36350	34700	37400	33850	3271060	117362691250	00	0.00	N	2	1450
121	20230130	34900	32800	36050	31900	4663289	161120962900	00	0.00	N	2	2000
122	20230125	32900	32000	33650	31700	1784473	58636123950	00	0.00	N	2	1600
123	20230116	31300	31900	32150	30350	1541536	48031393750	00	0.00	N	5	-550
124	20230109	31850	32950	33500	31600	1831617	59293001000	00	0.00	N	5	-600
125	20230102	32450	30050	32850	28650	2909251	90643668850	00	0.00	N	2	2500
126	20221226	29950	31350	32500	29700	2212762	69167326150	00	0.00	N	5	-1350
127	20221219	31300	31450	32900	30100	2443720	77033185950	00	0.00	N	5	-150
128	20221212	31450	32100	33350	31150	1284733	41361271650	00	0.00	N	5	-1150
129	20221205	32600	33150	33600	31450	1589104	51405270100	00	0.00	N	5	-200
130	20221128	32800	33550	34950	32550	2718718	91402912100	00	0.00	N	5	-1000
131	20221121	33800	34150	34600	32550	2056770	69437978900	00	0.00	N	5	-600
132	20221114	34400	34150	35300	32700	3743907	128427153950	00	0.00	N	2	850
133	20221107	33550	29300	34150	29250	7938860	256934486700	00	0.00	N	2	4650
134	20221031	28900	29650	30500	28300	1731217	50976739250	00	0.00	N	5	-100
135	20221024	29000	28550	31350	28500	3446239	103989878300	00	0.00	N	2	1250
136	20221017	27750	28400	29650	27400	1836174	52343401500	00	0.00	N	5	-1350
137	20221011	29100	27500	30000	26800	2267539	63517764750	00	0.00	N	2	450
138	20221004	28650	27250	29300	27100	1729235	49069883600	00	0.00	N	2	2150
139	20220926	26500	29000	29150	25700	3058880	83292229000	00	0.00	N	5	-3150
140	20220919	29650	31400	32000	28350	3818838	114393228250	00	0.00	N	5	-1750
141	20220913	31400	32500	33400	31300	1457785	46889508000	00	0.00	N	5	-250
142	20220905	31650	32050	32500	31100	1440446	45725230800	00	0.00	N	5	-750
143	20220829	32400	33200	34600	32300	2390135	79636822900	00	0.00	N	5	-2350
144	20220822	34750	34700	36300	33850	2298471	80359582600	00	0.00	N	5	-650
145	20220816	35400	34600	37100	34300	3431398	122293496300	00	0.00	N	2	1200
146	20220808	34200	37350	37350	33050	6121655	210919070800	00	0.00	N	5	-3100
147	20220801	37300	35900	38200	35400	3819584	141909623650	00	0.00	N	2	1750
148	20220725	35550	34600	36400	34450	1616350	57314886850	00	0.00	N	2	550
149	20220718	35000	34050	36850	33350	3399065	118772180850	00	0.00	N	2	1750
150	20220711	33250	33550	33850	31950	2020485	66225446750	00	0.00	N	5	-200
151	20220704	33450	32350	34300	30850	2830196	92598742500	00	0.00	N	2	1500
152	20220627	31950	35500	36000	31650	2781755	93793337250	00	0.00	N	5	-2950
153	20220620	34900	37150	37250	32900	3828274	132005262500	00	0.00	N	5	-1700
154	20220613	36600	36950	38300	35950	3617122	133426512350	00	0.00	N	5	-1600
155	20220607	38200	41900	41950	37850	3226860	127456101800	00	0.00	N	5	-4050
156	20220530	42250	43300	43450	41850	2286290	97412585650	00	0.00	N	5	-300
157	20220523	42550	44050	47700	41300	9951099	441386577350	00	0.00	N	5	-250
158	20220516	42800	42500	44400	39650	7755048	326766114300	00	0.00	N	2	800
159	20220509	42000	41150	43350	38650	8126319	336762524950	00	0.00	N	2	650
160	20220502	41350	37400	42300	37200	4678345	189775367500	00	0.00	N	2	3250
161	20220425	38100	39450	39750	35900	3648891	137689527650	00	0.00	N	5	-2250
162	20220418	40350	37600	41000	37250	4130819	163368877650	00	0.00	N	2	2850
163	20220411	37500	37300	38150	35550	2681041	99664478900	00	0.00	N	5	-100
164	20220404	37600	37850	39150	36300	3099387	116535881100	00	0.00	N	5	-600
165	20220328	38200	40400	41450	38200	4812194	191118734200	00	0.00	N	5	-2150
166	20220321	40350	36950	40950	36500	6365999	246962686900	00	0.00	N	2	3650
167	20220314	36700	33200	37350	31100	5705921	195353989850	00	0.00	N	2	3300
168	20220307	33400	34350	35000	32950	2499089	84692466050	00	0.00	N	5	-2250
169	20220228	35650	34300	37250	34300	2416873	86356416650	00	0.00	N	2	1000
170	20220221	34650	34300	34900	32950	4048360	137227116950	00	0.00	N	5	-300
171	20220214	34950	34650	36200	34050	3218495	112849032050	00	0.00	N	5	-750
172	20220207	35700	38750	38750	35250	4077045	150762640700	00	0.00	N	5	-3100
173	20220203	38800	39800	39850	38100	1597972	62078358350	00	0.00	N	5	-50
174	20220124	38850	38200	39650	36250	5632446	215896267200	00	0.00	N	5	-100
175	20220117	38950	40800	41450	38500	6097229	241344814250	00	0.00	N	5	-1700
176	20220110	40650	41800	43150	38900	13045804	531030771150	00	0.00	N	5	-2200
177	20220103	42850	48250	50400	41850	27927054	1274535618150	00	0.00	N	5	-8150
178	20211227	51000	45500	52100	42800	26678322	1255517350500	00	0.00	N	2	5650
179	20211220	45350	35700	46750	34800	63267200	2593508940900	00	0.00	N	2	12700
180	20211213	32650	32400	33050	30950	6662947	213999492050	00	0.00	N	2	300
181	20211206	32350	33400	35000	32050	4468985	149928133200	00	0.00	N	5	-1500
182	20211129	33850	35000	36300	32700	5104501	175022175550	00	0.00	N	5	-2400
183	20211122	36250	40000	40400	35600	6495784	246006908700	00	0.00	N	5	-2850
184	20211115	39100	35150	39800	34800	13273113	503245274400	00	0.00	N	2	4400
185	20211108	34700	33000	36850	30250	9826800	333150370600	00	0.00	N	2	2150
186	20211101	32550	35200	35450	32400	2760018	92969912350	00	0.00	N	5	-2450
187	20211025	35000	33250	35650	31900	4266026	146290000800	00	0.00	N	2	1500
188	20211018	33500	34400	35700	32850	5427103	185719147150	00	0.00	N	5	-650
189	20211012	34150	33900	35100	32400	4471259	151472655550	00	0.00	N	2	550
190	20211005	33600	31000	34950	29350	10916977	346089562300	00	0.00	N	2	1200
191	20210927	32400	31100	40850	30500	23115155	802166333350	00	0.00	N	2	1400
192	20210923	31000	30950	31800	30350	2900663	90220703150	00	0.00	N	2	50
193	20210913	30950	25750	32000	25200	9571038	284020255200	00	0.00	N	2	5100
194	20210906	25850	26500	27200	25550	1537898	40560284350	00	0.00	N	5	-550
195	20210830	26400	26300	26650	25850	1390712	36394291700	00	0.00	N	2	350
196	20210823	26050	25300	26950	25050	1753784	45810267300	00	0.00	N	2	950
197	20210817	25100	26850	27250	25000	1796808	47345966700	00	0.00	N	5	-1800
198	20210809	26900	29500	30100	26400	3472137	97892277550	00	0.00	N	5	-2650
199	20210802	29550	29350	30350	28950	2016368	59848700300	00	0.00	N	2	300
200	20210726	29250	29900	30450	28650	3353367	99540688300	00	0.00	N	5	-400
201	20210719	29650	28150	31150	27650	6901764	206745470250	00	0.00	N	2	1300
202	20210712	28350	27300	29000	27150	2212320	62503346450	00	0.00	N	2	1300